NFON AG (FRA:NFN)
Germany · Delayed Price · Currency is EUR 5.85
+0.15 (2.63%)
Last updated: Oct 21, 2025, 10:05 AM CET
NFON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | - | -0.87% | 500 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 22 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | - | 0.88% | 9,157 |
| Oct 20, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | - | -0.87% | 1,755 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.65 | 5.75 | - | -0.86% | 2,088 |
| Oct 16, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | - | 0.87% | 9,157 |
| Oct 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 1,036 |
| Oct 14, 2025 | 5.70 | 5.85 | 5.70 | 5.75 | - | - | 1,036 |
| Oct 13, 2025 | 5.90 | 5.95 | 5.75 | 5.75 | - | -4.17% | 6,772 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | - | - | 7,765 |
| Oct 9, 2025 | 5.50 | 6.00 | 5.35 | 6.00 | - | -0.83% | 11,462 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 880 |
| Oct 7, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | - | 1.68% | 2,391 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 5,265 |
| Oct 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 50 |
| Oct 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 12,810 |
| Oct 1, 2025 | 5.90 | 6.10 | 5.90 | 5.95 | - | - | 12,810 |
| Sep 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 6,306 |
| Sep 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -2.46% | 668 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | - | - | 2,752 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | - | - | 20,940 |
| Sep 24, 2025 | 6.20 | 6.20 | 5.95 | 6.10 | - | -0.81% | 12,586 |
| Sep 23, 2025 | 6.15 | 6.15 | 6.00 | 6.15 | - | 0.82% | 6,364 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 3,442 |
| Sep 19, 2025 | 6.10 | 6.25 | 6.10 | 6.10 | - | -0.81% | 3,988 |
| Sep 18, 2025 | 6.25 | 6.30 | 6.05 | 6.15 | - | 0.82% | 22,110 |
| Sep 17, 2025 | 6.40 | 6.50 | 6.10 | 6.10 | - | -5.43% | 29,083 |
| Sep 16, 2025 | 6.50 | 6.60 | 6.45 | 6.45 | - | -1.53% | 5,061 |
| Sep 15, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | - | 1.55% | 5,838 |
| Sep 12, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | - | 0.78% | 3,707 |
| Sep 11, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | - | -0.78% | 5,634 |
| Sep 10, 2025 | 6.45 | 6.55 | 6.40 | 6.45 | - | -1.53% | 33,650 |
| Sep 9, 2025 | 6.75 | 6.80 | 6.30 | 6.55 | - | -0.76% | 8,498 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | 5,869 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | - | -2.22% | 3,644 |
| Sep 4, 2025 | 6.75 | 6.80 | 6.65 | 6.75 | - | 0.75% | 13,158 |
| Sep 3, 2025 | 6.70 | 6.70 | 6.20 | 6.70 | - | 0.75% | 17,186 |
| Sep 2, 2025 | 6.85 | 6.90 | 6.65 | 6.65 | - | -0.75% | 8,431 |
| Sep 1, 2025 | 6.60 | 6.80 | 6.40 | 6.70 | - | -0.74% | 12,375 |
| Aug 29, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | - | -2.17% | 3,414 |
| Aug 28, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | - | 0.73% | 858 |
| Aug 27, 2025 | 6.85 | 7.05 | 6.70 | 6.85 | - | 0.74% | 10,893 |
| Aug 26, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | - | 0.74% | 5,662 |
| Aug 25, 2025 | 6.60 | 6.75 | 6.25 | 6.75 | - | 0.75% | 12,274 |
| Aug 22, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | - | -1.47% | 2,333 |
| Aug 21, 2025 | 6.50 | 6.95 | 6.30 | 6.80 | - | 4.62% | 14,725 |
| Aug 20, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | - | -0.76% | 2,523 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | - | - | 24 |
| Aug 18, 2025 | 6.40 | 6.60 | 6.35 | 6.55 | - | 2.34% | 5,695 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -1.54% | 1 |